ARIA/USD Daily CloseSince 2025
- 1M1M
- 3M3M
- 6M6M
- YTDYTD
- 1Y1Y
- AllAll
- LinearLinear
- LogLog
Since 2025: the closing price moved from $0.07400 to $0.1971, up 166.42%; highest close $0.8023 (2026-04-12), lowest close $0.02253 (2026-07-17).
- Record high
- $1.145
- 2026-04-14 · −82.7% since
- Record low
- $0.02204
- 2026-07-08 · +801% since
- Year to date
- +148.59%
- Prior-year close $0.07983
- Last 12 months
- +101.04%
- 1 year ago $0.09871
- Data since
- 2025-08-21
- 450 days
ARIA Historical Price Chart
Daily ARIA/USD closing prices, with data since 2025-08-21.
ARIA Price Milestones
The first date ARIA closed above each round price level, based on data since 2025-08-21.
| Level | First close above | After previous level | Price now vs level |
|---|---|---|---|
| $0.5 | 2026-04-03 | 185 days | −60.3% |
| $0.2 | 2025-09-30 | 29 days | −0.8% |
| $0.1 | 2025-09-01 | 11 days | +98.5% |
| $0.05 | 2025-08-21 | 0 days | +296.9% |
| $0.02 | 2025-08-21 | 0 days | +892.3% |
| $0.01 | 2025-08-21 | 0 days | ×20 |
| $0.005 | 2025-08-21 | 0 days | ×40 |
| $0.002 | 2025-08-21 | 0 days | ×99 |
| $0.001 | 2025-08-21 | 0 days | ×198 |
| $0.0005 | 2025-08-21 | First day of data | ×397 |
ARIA Drawdowns
How far each daily close is below the highest close so far; a drawdown ends only when price closes back at the prior high.
ARIA Below All-Time High CloseDaily
ARIA Price History (Daily)
ARIA/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
ARIA/USD DailyLast 30 days
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
Last 30 days
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2026-11-14In progress | $0.1977 | $0.2043 | $0.1935 | $0.1984 | +0.37% | 5.49% | — |
| 2026-11-13 | $0.2062 | $0.2275 | $0.1700 | $0.1971 | −4.39% | 27.90% | — |
| 2026-11-12 | $0.2262 | $0.2352 | $0.1127 | $0.2062 | −8.83% | 54.16% | — |
| 2026-11-11 | $0.2151 | $0.3155 | $0.2134 | $0.2262 | +5.13% | 47.49% | — |
| 2026-11-10 | $0.1782 | $0.2240 | $0.1734 | $0.2151 | +20.74% | 28.42% | — |
| 2026-11-09 | $0.1578 | $0.1799 | $0.1505 | $0.1782 | +12.91% | 18.59% | — |
| 2026-11-08 | $0.1562 | $0.1681 | $0.1531 | $0.1578 | +1.05% | 9.65% | — |
| 2026-11-07 | $0.1473 | $0.1679 | $0.1433 | $0.1562 | +5.99% | 16.68% | — |
| 2026-11-06 | $0.1573 | $0.1603 | $0.1165 | $0.1473 | −6.32% | 27.84% | — |
| 2026-11-05 | $0.1274 | $0.1641 | $0.1246 | $0.1573 | +23.45% | 31.01% | — |
| 2026-11-04 | $0.1209 | $0.1348 | $0.1155 | $0.1274 | +5.38% | 15.99% | — |
| 2026-11-03 | $0.1152 | $0.1242 | $0.1063 | $0.1209 | +4.92% | 15.51% | — |
| 2026-11-02 | $0.08363 | $0.1319 | $0.08184 | $0.1152 | +37.77% | 59.88% | — |
| 2026-11-01 | $0.08295 | $0.09010 | $0.08075 | $0.08363 | +0.83% | 11.27% | — |
| 2026-10-31 | $0.07807 | $0.08681 | $0.07615 | $0.08295 | +6.25% | 13.65% | — |
| 2026-10-30 | $0.08896 | $0.08957 | $0.07672 | $0.07807 | −12.25% | 14.44% | — |
| 2026-10-29 | $0.08803 | $0.09280 | $0.08549 | $0.08896 | +1.06% | 8.30% | — |
| 2026-10-28 | $0.07880 | $0.08888 | $0.07850 | $0.08803 | +11.72% | 13.17% | — |
| 2026-10-27 | $0.08994 | $0.09356 | $0.07734 | $0.07880 | −12.39% | 18.04% | — |
| 2026-10-26 | $0.08187 | $0.09603 | $0.06754 | $0.08994 | +9.86% | 34.79% | — |
30 days
If you had bought ARIA back then, what would it be worth now?
Based on the closing price on the purchase date and the current price of $0.1984, excluding fees.
Value now$2,010.41
+$1,010.41 (+101.04%)
- Buy price
- $0.098712025-11-14
- Bought
- 10,130.5465 ARIA
- Held
- 365 days
- Annualized
- +101.32%
ARIA Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $0.07983 | $0.1984 | $1.145 04-14 | $0.02204 07-08 | +148.54% | — |
| 2025from 08-21 | $0.05916 | $0.07983 | $0.2462 10-01 | $0.03247 08-25 | +34.95% | — |
Other Coins
Coins related to ARIA. Open one to see its price and futures data.
AriaAI Price History FAQ
Figures in the answers update with the page data.
AriaAI (ARIA) price history: what are the highest and lowest prices?
Based on daily data since 2025-08-21, ARIA's all-time high is $1.145 (2026-04-14) and its all-time low is $0.02204 (2026-07-08). Relative to the all-time high, the current price is 82.7% lower.
When did AriaAI first break $0.5?
ARIA first closed above $0.5 on 2026-04-03; above $0.2 on 2025-09-30; above $0.1 on 2025-09-01.
What is the biggest AriaAI drawdown? How far is it from the high now?
The largest ARIA drawdown on record is −97.2% (2026-04-12 to 2026-07-17); it is now 75.3% below the record close of $0.8023 (2026-04-12).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
